Dark

JD20270115P27
JD Jan 15 2027 27.00 Put (JD270115P00027000)
option OPRA

EOD

Aug 5, 2026

0.9800+4.255%(+0.0400)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8800	0.9800	0.8800	0.9800	+4.255%	34	10,478	0.000%
2026-08-03	0.9600	0.9700	0.9400	0.9400	-6.931%	46	10,478	+4.255%
2026-07-31	1.0000	1.0100	1.0000	1.0100	-10.619%	5	10,477	-2.970%
2026-07-30	1.1600	1.1700	1.1300	1.1300	+5.607%	5	10,482	-13.274%
2026-07-29	1.2000	1.2000	1.0700	1.0700	-10.833%	39	10,482	-8.411%
2026-07-28	1.1700	1.2000	1.1600	1.2000	-16.084%	23	10,483	-18.333%
2026-07-27	1.4900	1.4900	1.4200	1.4300	-8.333%	6	10,485	-31.469%
2026-07-24	1.5500	1.5600	1.5500	1.5600	-3.106%	2	10,483	-37.179%
2026-07-22	1.6100	1.6100	1.6100	1.6100	-9.040%	1	10,484	-39.130%
2026-07-17	1.8500	1.8500	1.7600	1.7700	-6.842%	408	10,484	-44.633%
2026-07-15	1.9500	1.9500	1.9000	1.9000	-9.091%	2	10,185	-48.421%
2026-07-13	2.0900	2.1100	2.0900	2.0900	-20.229%	317	10,185	-53.110%
2026-07-08	2.7500	2.7500	2.6000	2.6200	-11.186%	32	10,218	-62.595%
2026-07-07	3.0000	3.0000	2.9500	2.9500	-1.667%	3	10,196	-66.780%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-18.919%	2	10,195	-67.333%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-5.371%	5	10,195	-73.514%
2026-06-25	3.8800	3.9100	3.8800	3.9100	+15.339%	5	10,195	-74.936%
2026-06-24	3.2800	3.5500	3.2800	3.3900	+13.000%	6	10,194	-71.091%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+8.696%	1	10,194	-67.333%
2026-06-22	2.7600	2.7600	2.7600	2.7600	+4.151%	1	10,193	-64.493%
2026-06-18	2.6000	2.6500	2.6000	2.6500	+11.345%	3	10,190	-63.019%
2026-06-17	2.3800	2.3800	2.3800	2.3800	-1.245%	2	10,190	-58.824%
2026-06-16	2.3500	2.4100	2.3500	2.4100	-12.681%	23	10,190	-59.336%
2026-06-11	2.6200	2.7600	2.5200	2.7600	+17.447%	159	10,237	-64.493%
2026-06-08	2.3500	2.3500	2.3500	2.3500	+2.174%	5	10,186	-58.298%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+4.545%	1	10,191	-57.391%
2026-06-04	2.1500	2.2000	2.1400	2.2000	+15.183%	19	10,190	-55.455%
2026-06-02	1.9100	1.9100	1.9100	1.9100	-14.350%	15	10,184	-48.691%
2026-05-29	2.2200	2.2400	2.2200	2.2300	+45.752%	1,874	10,169	-56.054%
2026-05-19	1.5300	1.5300	1.5300	1.5300	-12.571%	3	10,677	-35.948%
2026-05-18	1.7500	1.7500	1.7500	1.7500	+4.167%	1	10,677	-44.000%
2026-05-15	1.6800	1.6800	1.6800	1.6800	+9.804%	5	10,677	-41.667%
2026-05-14	1.5000	1.5300	1.5000	1.5300	+3.378%	10	10,682	-35.948%
2026-05-13	1.5400	1.5400	1.4800	1.4800	-16.384%	4	10,685	-33.784%
2026-05-12	1.7700	1.7700	1.7700	1.7700	-13.235%	1	10,685	-44.633%
2026-05-11	2.1000	2.1000	2.0400	2.0400	-8.520%	3	10,685	-51.961%
2026-05-07	2.2400	2.2400	2.2300	2.2300	-1.327%	6	10,684	-56.054%
2026-05-01	2.2600	2.2600	2.2600	2.2600	-6.612%	1	10,679	-56.637%
2026-04-28	2.4200	2.4200	2.4200	2.4200	+18.049%	1	10,679	-59.504%
2026-04-17	2.0000	2.0500	1.9500	2.0500	+2.500%	54	10,679	-52.195%
2026-04-16	2.0200	2.0700	2.0000	2.0000	-3.382%	71	10,629	-51.000%
2026-04-15	2.0500	2.0700	2.0300	2.0700	-3.271%	16	10,576	-52.657%
2026-04-14	2.4000	2.4000	2.1400	2.1400	-23.022%	24	10,573	-54.206%
2026-04-13	2.8100	2.8100	2.7800	2.7800	-0.714%	65	10,582	-64.748%
2026-04-10	2.8800	2.9100	2.7900	2.8000	-5.085%	967	10,517	-65.000%
2026-04-09	2.9500	2.9500	2.9400	2.9500	-3.279%	282	10,363	-66.780%
2026-04-08	2.9800	3.0500	2.9600	3.0500	-10.294%	1,677	10,340	-67.869%
2026-04-07	3.4000	3.4000	3.3400	3.4000	+8.974%	392	9,301	-71.176%
2026-04-06	3.1200	3.1200	3.1200	3.1200	+0.645%	1	9,296	-68.590%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+5.442%	3	9,297	-68.387%
2026-03-31	2.9400	2.9400	2.9400	2.9400	-5.161%	1	9,298	-66.667%
2026-03-30	3.1000	3.1000	3.1000	3.1000	0.000%	3	9,298	-68.387%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+3.333%	10	9,298	-68.387%
2026-03-26	2.9000	3.0000	2.8800	3.0000	+7.143%	1,005	9,132	-67.333%
2026-03-25	3.0000	3.0000	2.8000	2.8000	-24.731%	140	8,312	-65.000%
2026-03-20	3.7200	3.7200	3.7200	3.7200	-0.800%	50	8,239	-73.656%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+15.385%	3	8,214	-73.867%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-4.412%	100	8,213	-69.846%
2026-03-13	3.4000	3.4000	3.3500	3.4000	-1.449%	382	8,213	-71.176%
2026-03-12	3.4000	3.4500	3.4000	3.4500	0.000%	276	8,116	-71.594%
2026-03-11	3.4500	3.4500	3.4400	3.4500	-2.542%	106	8,074	-71.594%
2026-03-10	3.6000	3.6000	3.4400	3.5400	-26.096%	106	8,012	-72.316%
2026-03-05	4.9500	4.9500	4.7900	4.7900	+3.011%	7	8,115	-79.541%
2026-03-04	4.7400	4.8000	4.6500	4.6500	+3.333%	166	8,115	-78.925%
2026-03-03	4.6000	4.8900	4.4500	4.5000	+3.448%	30	8,114	-78.222%
2026-03-02	4.5000	4.5000	4.3500	4.3500	+5.839%	6	8,128	-77.471%
2026-02-27	3.9500	4.1100	3.9500	4.1100	+5.385%	51	8,122	-76.156%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+4.839%	39	8,121	-74.872%
2026-02-23	3.7200	3.7200	3.7200	3.7200	-3.876%	30	8,082	-73.656%
2026-02-20	3.9000	3.9000	3.7000	3.8700	+2.653%	14	8,052	-74.677%
2026-02-19	3.8000	3.8000	3.7700	3.7700	+1.892%	46	8,039	-74.005%
2026-02-18	3.6500	3.7000	3.6500	3.7000	-2.632%	12	8,029	-73.514%
2026-02-17	3.9200	3.9200	3.8000	3.8000	-1.299%	23	8,022	-74.211%
2026-02-13	3.8000	3.8500	3.7500	3.8500	+1.583%	73	8,090	-74.545%
2026-02-12	3.7000	3.9000	3.6500	3.7900	+14.848%	304	8,090	-74.142%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-7.042%	29	7,859	-70.303%
2026-02-09	3.5000	3.5500	3.5000	3.5500	-6.579%	201	7,831	-72.394%
2026-02-06	3.8000	3.8000	3.8000	3.8000	-1.299%	185	7,630	-74.211%
2026-02-05	3.8000	3.9000	3.8000	3.8500	+1.316%	98	7,630	-74.545%
2026-02-04	3.7600	3.8000	3.7500	3.8000	+7.042%	25	7,583	-74.211%
2026-02-03	3.4200	3.6000	3.4200	3.5500	+7.576%	34	7,558	-72.394%
2026-02-02	3.2000	3.3000	3.2000	3.3000	-0.302%	462	7,559	-70.303%
2026-01-30	3.2500	3.4000	3.2500	3.3100	+8.525%	13	7,182	-70.393%
2026-01-28	3.0500	3.0500	3.0500	3.0500	+1.667%	1	7,171	-67.869%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-3.226%	1	7,171	-67.333%
2026-01-23	3.1000	3.1000	3.1000	3.1000	+3.679%	2	7,171	-68.387%
2026-01-22	2.9200	3.0400	2.8100	2.9900	-9.119%	80	7,170	-67.224%
2026-01-21	3.1500	3.3000	3.1500	3.2900	-4.913%	7	7,132	-70.213%
2026-01-20	3.2900	3.4800	3.2900	3.4600	+6.790%	55	7,131	-71.676%
2026-01-16	3.2500	3.3400	3.2400	3.2400	+1.567%	210	7,012	-69.753%
2026-01-15	3.2000	3.2000	3.1900	3.1900	+6.333%	161	7,012	-69.279%
2026-01-13	3.0000	3.0000	3.0000	3.0000	+7.527%	10	6,851	-67.333%
2026-01-12	2.9100	2.9300	2.7900	2.7900	-11.429%	5	6,841	-64.875%
2026-01-09	3.0000	3.1500	3.0000	3.1500	+3.279%	192	6,838	-68.889%
2026-01-08	3.2500	3.2500	3.0300	3.0500	-4.984%	108	6,832	-67.869%
2026-01-07	3.2500	3.2500	3.2100	3.2100	+8.814%	257	6,725	-69.470%
2026-01-06	2.9500	2.9500	2.9500	2.9500	-6.349%	2	6,470	-66.780%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+5.000%	5	6,465	-68.889%
2026-01-02	3.1000	3.1000	3.0000	3.0000	-9.091%	108	6,465	-67.333%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+9.635%	1	6,363	-70.303%
2025-12-26	2.9200	3.0100	2.9200	3.0100	-2.589%	20	6,363	-67.442%
2025-12-24	3.0900	3.0900	3.0900	3.0900	-1.278%	1	6,362	-68.285%
2025-12-23	3.2700	3.2700	3.1300	3.1300	-2.795%	3	6,362	-68.690%
2025-12-22	3.2700	3.2700	3.2200	3.2200	+0.625%	33	6,334	-69.565%
2025-12-19	3.3500	3.3600	3.2000	3.2000	-3.030%	1,030	6,334	-69.375%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-4.348%	1	5,319	-70.303%
2025-12-17	3.2500	3.4500	3.2500	3.4500	+0.291%	151	5,318	-71.594%
2025-12-16	3.4000	3.4400	3.3300	3.4400	+5.846%	554	5,168	-71.512%
2025-12-15	3.2500	3.2500	3.2500	3.2500	+1.562%	31	4,620	-69.846%
2025-12-11	3.2000	3.2100	3.1900	3.2000	+1.587%	222	4,590	-69.375%
2025-12-10	3.1500	3.1500	3.1500	3.1500	-3.670%	1	4,418	-68.889%
2025-12-09	3.2700	3.2700	3.2700	3.2700	+5.484%	1	4,417	-70.031%
2025-12-02	3.1000	3.1500	3.1000	3.1000	-4.615%	400	4,417	-68.387%
2025-12-01	3.3000	3.3000	3.2500	3.2500	-7.143%	251	4,180	-69.846%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-6.417%	3	3,926	-72.000%
2025-11-25	3.7400	3.7400	3.7400	3.7400	-0.796%	1	3,926	-73.797%
2025-11-24	3.7500	3.7700	3.7500	3.7700	-2.078%	200	3,925	-74.005%
2025-11-21	4.0200	4.0200	3.8500	3.8500	-3.750%	12	3,729	-74.545%
2025-11-20	3.8500	4.0200	3.8000	4.0000	+2.564%	1,657	3,737	-75.500%
2025-11-19	3.8000	3.9000	3.8000	3.9000	+5.405%	38	3,117	-74.872%
2025-11-17	3.5500	3.7000	3.5500	3.7000	-3.141%	340	3,084	-73.514%
2025-11-14	3.8200	3.8200	3.8200	3.8200	+12.353%	60	2,750	-74.346%
2025-11-05	3.3500	3.4000	3.3500	3.4000	+2.719%	326	2,700	-71.176%
2025-11-04	3.3100	3.3100	3.3100	3.3100	+10.333%	2	2,575	-70.393%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-9.639%	1	2,573	-67.333%
2025-10-21	3.3200	3.3200	3.3200	3.3200	+2.786%	1	2,573	-70.482%
2025-10-16	3.2300	3.2300	3.2300	3.2300	-0.615%	4	2,572	-69.659%
2025-10-14	3.2500	3.2500	3.2500	3.2500	-0.915%	1	2,572	-69.846%
2025-10-09	3.3900	3.3900	3.2400	3.2800	+24.715%	20	2,572	-70.122%
2025-10-03	2.6300	2.6300	2.6300	2.6300	+4.781%	2	2,572	-62.738%
2025-10-02	2.5800	2.5800	2.5100	2.5100	-3.089%	4	2,573	-60.956%
2025-10-01	2.5900	2.5900	2.5900	2.5900	-7.500%	1	2,572	-62.162%
2025-09-30	2.6600	2.8000	2.6600	2.8000	+1.083%	12	2,573	-65.000%
2025-09-24	2.8300	2.8300	2.7700	2.7700	-12.063%	28	2,571	-64.621%
2025-09-23	3.1500	3.1500	3.1500	3.1500	+3.960%	1	2,546	-68.889%
2025-09-22	2.9900	3.0300	2.9900	3.0300	+14.340%	16	2,545	-67.657%
2025-09-19	2.6500	2.6500	2.6500	2.6500	-8.621%	1	2,551	-63.019%
2025-09-11	2.9300	2.9300	2.9000	2.9000	-3.654%	11	2,552	-66.207%
2025-09-10	2.9700	3.0200	2.9700	3.0100	-0.660%	14	2,552	-67.442%
2025-09-08	3.0700	3.0700	3.0300	3.0300	-12.174%	2	2,552	-67.657%
2025-09-03	3.3800	3.4500	3.3800	3.4500	-2.817%	93	2,573	-71.594%
2025-08-28	3.5500	3.5500	3.5500	3.5500	+5.970%	1	2,509	-72.394%
2025-08-27	3.4300	3.4300	3.3500	3.3500	+12.416%	6	2,508	-70.746%
2025-08-25	2.9900	2.9900	2.9800	2.9800	-9.146%	3	2,508	-67.114%
2025-08-20	3.2500	3.3000	3.2500	3.2800	+4.127%	312	2,509	-70.122%
2025-08-18	3.1500	3.1500	3.1500	3.1500	-1.563%	11	2,360	-68.889%
2025-08-15	3.2000	3.2000	3.2000	3.2000	-3.323%	8	2,360	-69.375%
2025-08-05	3.3100	3.3100	3.3100	3.3100	-2.647%	6	2,361	-70.393%
2025-07-31	3.7000	3.7000	3.3900	3.4000	+12.957%	5	2,355	-71.176%
2025-07-28	3.0100	3.0100	3.0100	3.0100	-1.311%	5	2,352	-67.442%
2025-07-21	3.1000	3.1000	3.0200	3.0500	+2.694%	5	2,354	-67.869%
2025-07-18	2.9800	3.0000	2.9700	2.9700	-10.000%	6	2,355	-67.003%
2025-07-17	3.3400	3.3400	3.3000	3.3000	-4.348%	7	2,355	-70.303%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-5.479%	1	2,351	-71.594%
2025-07-11	3.6500	3.6500	3.6500	3.6500	0.000%	5	2,350	-73.151%
2025-07-10	3.6500	3.6500	3.6500	3.6500	-0.815%	4	2,350	-73.151%
2025-07-09	3.6800	3.6800	3.6800	3.6800	+3.662%	2	2,349	-73.370%
2025-07-03	3.8000	3.8000	3.5500	3.5500	+2.899%	15	2,338	-72.394%
2025-07-02	3.4500	3.4500	3.4500	3.4500	+3.916%	3	2,338	-71.594%
2025-06-27	3.3200	3.3200	3.3200	3.3200	-11.467%	3	2,360	-70.482%
2025-06-20	3.7500	3.7500	3.7500	3.7500	+5.634%	10	2,360	-73.867%
2025-06-18	3.5500	3.5500	3.5500	3.5500	+2.899%	1	2,354	-72.394%
2025-06-09	3.4900	3.4900	3.4500	3.4500	-4.167%	3	2,354	-71.594%
2025-06-05	3.7800	3.7800	3.6000	3.6000	-2.703%	5,002	2,353	-72.778%
2025-06-04	3.7000	3.7300	3.7000	3.7000	-3.896%	752	5,253	-73.514%
2025-06-03	3.8500	3.8500	3.8500	3.8500	+1.316%	1	6,003	-74.545%
2025-06-02	3.8000	3.8500	3.8000	3.8000	-1.299%	797	6,003	-74.211%
2025-05-30	3.8500	3.8500	3.8500	3.8500	0.000%	2	5,253	-74.545%
2025-05-27	4.2000	4.2000	3.8000	3.8500	+8.451%	5,269	5,252	-74.545%
2025-05-21	3.5500	3.5500	3.5500	3.5500	-4.054%	1	78	-72.394%
2025-05-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	77	-73.514%
2025-05-16	3.7500	3.7500	3.7000	3.7000	+2.778%	6	76	-73.514%
2025-05-15	3.6700	3.6700	3.6000	3.6000	-6.494%	6	73	-72.778%
2025-05-07	3.8500	3.8500	3.8500	3.8500	+4.054%	1	68	-74.545%
2025-05-05	3.7000	3.7000	3.7000	3.7000	+1.928%	1	67	-73.514%
2025-05-02	3.6400	3.6400	3.6300	3.6300	-12.107%	8	66	-73.003%
2025-04-30	4.1300	4.1300	4.1300	4.1300	+12.228%	5	66	-76.271%
2025-04-16	3.5500	3.6800	3.5500	3.6800	-40.453%	10	66	-73.370%
2025-04-07	6.1800	6.1800	6.1800	6.1800	+54.500%	5	76	-84.142%
2025-04-04	4.0000	4.0000	4.0000	4.0000	+32.890%	4	81	-75.500%
2025-04-03	3.0900	3.0900	3.0000	3.0100	+5.986%	12	81	-67.442%
2025-04-02	2.9000	2.9000	2.8400	2.8400	+0.709%	6	75	-65.493%
2025-04-01	2.8600	2.8600	2.8200	2.8200	-4.407%	4	75	-65.248%
2025-03-31	3.0200	3.0200	2.9500	2.9500	+5.357%	4	73	-66.780%
2025-03-28	2.8600	2.8600	2.7900	2.8000	+0.358%	52	72	-65.000%
2025-03-26	2.8700	2.8700	2.7900	2.7900	+2.574%	4	62	-64.875%
2025-03-24	2.8000	2.8000	2.7200	2.7200	-3.203%	2	60	-63.971%
2025-03-14	2.8300	2.8500	2.8000	2.8100	+2.182%	24	60	-65.125%
2025-02-21	2.7500	2.7500	2.7500	2.7500	-15.385%	4	58	-64.364%
2025-02-13	3.2500	3.2500	3.2500	3.2500	+14.437%	1	57	-69.846%
2025-02-10	2.8000	2.8400	2.7000	2.8400	0.000%	3	57	-65.493%
2025-01-31	2.8400	2.8400	2.8400	2.8400	+5.185%	2	56	-65.493%
2025-01-30	2.7000	2.7000	2.7000	2.7000	-13.183%	2	55	-63.704%
2025-01-23	3.1100	3.1100	3.1100	3.1100	+2.980%	5	55	-68.489%
2025-01-22	3.0500	3.0500	3.0200	3.0200	-3.514%	7	60	-67.550%
2025-01-17	3.1200	3.6200	3.0900	3.1300	-17.632%	20	50	-68.690%
2025-01-06	3.8000	3.8000	3.8000	3.8000	+7.042%	9	50	-74.211%
2024-12-16	3.5500	3.5500	3.5500	3.5500	+5.970%	1	54	-72.394%
2024-12-12	3.3500	3.3500	3.3500	3.3500	+12.416%	1	54	-70.746%
2024-12-09	2.9900	2.9900	2.9800	2.9800	-13.873%	2	53	-67.114%
2024-12-06	3.4600	3.4600	3.4600	3.4600	+1.765%	4	53	-71.676%
2024-12-02	3.4000	3.4000	3.4000	3.4000	0.000%	6	51	-71.176%
2024-11-21	3.4000	3.4000	3.4000	3.4000	-16.049%	10	55	-71.176%
2024-11-15	4.1500	4.2000	4.0200	4.0500	+55.769%	8	55	-75.802%
2024-11-14	4.0000	4.0000	2.6000	2.6000	-33.333%	4	54	-62.308%
2024-11-13	3.7000	3.9000	3.7000	3.9000	+20.000%	3	58	-74.872%
2024-11-08	3.2500	3.2500	3.2500	3.2500	0.000%	2	55	-69.846%
2024-10-31	3.2500	3.2500	3.2500	3.2500	-3.846%	10	54	-69.846%
2024-10-21	3.3800	3.3800	3.3800	3.3800	-2.312%	1	54	-71.006%
2024-10-17	3.4600	3.4600	3.4600	3.4600	+10.543%	5	53	-71.676%
2024-10-16	3.1300	3.1300	3.1300	3.1300	-3.692%	2	58	-68.690%
2024-10-15	2.9700	3.2600	2.9700	3.2500	+3.175%	8	60	-69.846%
2024-10-08	3.1500	3.1500	3.1500	3.1500	-1.563%	1	64	-68.889%
2024-10-07	3.2000	3.2000	3.2000	3.2000	-0.312%	1	64	-69.375%
2024-10-02	3.1300	3.2100	3.1300	3.2100	-2.727%	53	64	-69.470%
2024-10-01	3.3000	3.3000	3.3000	3.3000	-2.077%	6	11	-70.303%
2024-09-30	3.3700	3.3700	3.3700	3.3700	+5.313%	1	5	-70.920%
2024-09-26	3.2000	3.2000	3.2000	3.2000	-27.438%	1	5	-69.375%
2024-09-25	4.4100	4.4100	4.4100	4.4100	-14.369%	2	4	-77.778%
2024-09-23	5.0500	5.1500	5.0500	5.1500	-15.296%	18	2	-80.971%
2024-09-17	6.0800	6.0800	6.0800	6.0800	0.000%	1	1	-83.882%